6343 フリージア・マクロス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 29 | 29 | 28 | 29 | 3,521,000 | 290 |
| 2013-12-27 | 29 | 30 | 28 | 29 | 3,243,000 | 290 |
| 2013-12-26 | 30 | 30 | 29 | 29 | 1,035,000 | 290 |
| 2013-12-25 | 28 | 30 | 28 | 30 | 12,055,000 | 300 |
| 2013-12-24 | 29 | 30 | 27 | 28 | 34,087,000 | 280 |
| 2013-12-20 | 30 | 31 | 29 | 30 | 42,180,000 | 300 |
| 2013-12-19 | 30 | 31 | 29 | 30 | 38,072,000 | 300 |
| 2013-12-18 | 30 | 30 | 29 | 30 | 21,547,000 | 300 |
| 2013-12-17 | 30 | 31 | 30 | 30 | 19,352,000 | 300 |
| 2013-12-16 | 31 | 31 | 30 | 30 | 15,159,000 | 300 |
| 2013-12-13 | 31 | 31 | 30 | 30 | 11,140,000 | 300 |
| 2013-12-12 | 30 | 31 | 30 | 31 | 9,951,000 | 310 |
| 2013-12-11 | 31 | 31 | 30 | 30 | 7,713,000 | 300 |
| 2013-12-10 | 30 | 31 | 30 | 30 | 16,101,000 | 300 |
| 2013-12-09 | 31 | 31 | 30 | 30 | 19,440,000 | 300 |
| 2013-12-06 | 31 | 32 | 29 | 31 | 24,309,000 | 310 |
| 2013-12-05 | 34 | 34 | 31 | 31 | 9,468,000 | 310 |
| 2013-12-04 | 34 | 34 | 33 | 34 | 3,204,000 | 340 |
| 2013-12-03 | 34 | 35 | 33 | 35 | 9,606,000 | 350 |
| 2013-12-02 | 35 | 35 | 33 | 33 | 19,784,000 | 330 |
| 2013-11-29 | 33 | 35 | 33 | 35 | 19,539,000 | 350 |
| 2013-11-28 | 33 | 33 | 32 | 33 | 16,875,000 | 330 |
| 2013-11-27 | 33 | 34 | 33 | 33 | 5,280,000 | 330 |
| 2013-11-26 | 34 | 34 | 32 | 34 | 7,514,000 | 340 |
| 2013-11-25 | 34 | 35 | 33 | 33 | 8,009,000 | 330 |
| 2013-11-22 | 35 | 35 | 34 | 35 | 8,356,000 | 350 |
| 2013-11-21 | 34 | 35 | 33 | 34 | 8,834,000 | 340 |
| 2013-11-20 | 35 | 36 | 33 | 34 | 12,336,000 | 340 |
| 2013-11-19 | 36 | 36 | 34 | 35 | 9,678,000 | 350 |
| 2013-11-18 | 33 | 37 | 32 | 36 | 19,857,000 | 360 |
| 2013-11-15 | 33 | 34 | 31 | 33 | 7,370,000 | 330 |
| 2013-11-14 | 32 | 33 | 31 | 33 | 17,378,000 | 330 |
| 2013-11-13 | 30 | 35 | 30 | 35 | 29,857,000 | 350 |
| 2013-11-12 | 32 | 32 | 30 | 30 | 19,903,000 | 300 |
| 2013-11-11 | 32 | 33 | 31 | 32 | 22,127,000 | 320 |
| 2013-11-08 | 31 | 31 | 30 | 31 | 16,499,000 | 310 |
| 2013-11-07 | 31 | 31 | 30 | 31 | 12,629,000 | 310 |
| 2013-11-06 | 31 | 31 | 30 | 30 | 11,651,000 | 300 |
| 2013-11-05 | 29 | 31 | 29 | 31 | 10,692,000 | 310 |
| 2013-11-01 | 30 | 31 | 28 | 29 | 6,826,000 | 290 |
| 2013-10-31 | 31 | 31 | 30 | 30 | 3,852,000 | 300 |
| 2013-10-30 | 32 | 33 | 30 | 31 | 6,389,000 | 310 |
| 2013-10-29 | 32 | 33 | 31 | 31 | 6,559,000 | 310 |
| 2013-10-28 | 29 | 34 | 29 | 34 | 17,371,000 | 340 |
| 2013-10-25 | 29 | 30 | 28 | 28 | 4,129,000 | 280 |
| 2013-10-24 | 29 | 30 | 28 | 29 | 4,607,000 | 290 |
| 2013-10-23 | 28 | 29 | 28 | 29 | 2,784,000 | 290 |
| 2013-10-22 | 29 | 29 | 28 | 29 | 2,336,000 | 290 |
| 2013-10-21 | 28 | 29 | 28 | 29 | 2,910,000 | 290 |
| 2013-10-18 | 29 | 29 | 27 | 27 | 4,415,000 | 270 |
| 2013-10-17 | 30 | 30 | 29 | 29 | 3,915,000 | 290 |
| 2013-10-16 | 29 | 30 | 28 | 29 | 5,051,000 | 290 |
| 2013-10-15 | 27 | 30 | 27 | 30 | 5,990,000 | 300 |
| 2013-10-11 | 28 | 28 | 26 | 27 | 2,406,000 | 270 |
| 2013-10-10 | 27 | 28 | 26 | 28 | 3,542,000 | 280 |
| 2013-10-09 | 26 | 27 | 25 | 27 | 3,413,000 | 270 |
| 2013-10-08 | 26 | 27 | 25 | 26 | 4,047,000 | 260 |
| 2013-10-07 | 27 | 28 | 26 | 26 | 2,874,000 | 260 |
| 2013-10-04 | 27 | 28 | 27 | 28 | 3,195,000 | 280 |
| 2013-10-03 | 27 | 28 | 26 | 28 | 4,405,000 | 280 |
| 2013-10-02 | 29 | 29 | 27 | 27 | 4,225,000 | 270 |
| 2013-10-01 | 30 | 30 | 29 | 29 | 3,261,000 | 290 |
| 2013-09-30 | 29 | 30 | 28 | 29 | 3,425,000 | 290 |
| 2013-09-27 | 30 | 30 | 28 | 30 | 3,791,000 | 300 |
| 2013-09-26 | 28 | 29 | 27 | 29 | 3,215,000 | 290 |
| 2013-09-25 | 27 | 29 | 27 | 28 | 2,774,000 | 280 |
| 2013-09-24 | 28 | 28 | 27 | 27 | 4,336,000 | 270 |
| 2013-09-20 | 28 | 29 | 27 | 28 | 3,204,000 | 280 |
| 2013-09-19 | 28 | 29 | 27 | 28 | 4,052,000 | 280 |
| 2013-09-18 | 29 | 30 | 27 | 27 | 6,102,000 | 270 |
| 2013-09-17 | 27 | 31 | 27 | 30 | 13,808,000 | 300 |
| 2013-09-13 | 24 | 27 | 23 | 26 | 7,916,000 | 260 |
| 2013-09-12 | 24 | 24 | 23 | 24 | 2,495,000 | 240 |
| 2013-09-11 | 24 | 25 | 24 | 24 | 3,440,000 | 240 |
| 2013-09-10 | 23 | 24 | 22 | 24 | 2,928,000 | 240 |
| 2013-09-09 | 23 | 23 | 22 | 22 | 2,861,000 | 220 |
| 2013-09-06 | 22 | 23 | 22 | 22 | 2,245,000 | 220 |
| 2013-09-05 | 23 | 23 | 22 | 23 | 2,282,000 | 230 |
| 2013-09-04 | 22 | 23 | 22 | 23 | 2,148,000 | 230 |
| 2013-09-03 | 23 | 23 | 22 | 23 | 2,248,000 | 230 |
| 2013-09-02 | 22 | 23 | 22 | 22 | 2,449,000 | 220 |
| 2013-08-30 | 23 | 23 | 21 | 22 | 2,468,000 | 220 |
| 2013-08-29 | 22 | 23 | 22 | 22 | 2,763,000 | 220 |
| 2013-08-28 | 22 | 22 | 21 | 21 | 2,668,000 | 210 |
| 2013-08-27 | 22 | 22 | 21 | 22 | 2,412,000 | 220 |
| 2013-08-26 | 22 | 22 | 21 | 22 | 2,622,000 | 220 |
| 2013-08-23 | 22 | 23 | 22 | 22 | 2,104,000 | 220 |
| 2013-08-22 | 22 | 22 | 21 | 22 | 2,779,000 | 220 |
| 2013-08-21 | 23 | 23 | 21 | 22 | 4,087,000 | 220 |
| 2013-08-20 | 23 | 24 | 22 | 23 | 2,483,000 | 230 |
| 2013-08-19 | 23 | 24 | 22 | 23 | 3,605,000 | 230 |
| 2013-08-16 | 24 | 24 | 23 | 23 | 3,307,000 | 230 |
| 2013-08-15 | 24 | 24 | 23 | 24 | 2,571,000 | 240 |
| 2013-08-14 | 23 | 25 | 23 | 25 | 3,260,000 | 250 |
| 2013-08-13 | 23 | 24 | 22 | 23 | 2,834,000 | 230 |
| 2013-08-12 | 23 | 24 | 22 | 22 | 3,052,000 | 220 |
| 2013-08-09 | 23 | 24 | 23 | 23 | 2,120,000 | 230 |
| 2013-08-08 | 24 | 25 | 23 | 24 | 3,161,000 | 240 |
| 2013-08-07 | 24 | 25 | 24 | 25 | 3,097,000 | 250 |
| 2013-08-06 | 23 | 24 | 23 | 24 | 2,327,000 | 240 |
| 2013-08-05 | 23 | 24 | 22 | 23 | 2,661,000 | 230 |
| 2013-08-02 | 22 | 23 | 22 | 23 | 3,003,000 | 230 |
| 2013-08-01 | 21 | 22 | 20 | 21 | 3,092,000 | 210 |
| 2013-07-31 | 21 | 22 | 21 | 21 | 1,954,000 | 210 |
| 2013-07-30 | 21 | 22 | 21 | 21 | 1,441,000 | 210 |
| 2013-07-29 | 22 | 23 | 21 | 21 | 2,455,000 | 210 |
| 2013-07-26 | 23 | 23 | 22 | 22 | 2,798,000 | 220 |
| 2013-07-25 | 23 | 23 | 22 | 23 | 2,012,000 | 230 |
| 2013-07-24 | 22 | 23 | 22 | 23 | 1,838,000 | 230 |
| 2013-07-23 | 23 | 24 | 22 | 23 | 2,131,000 | 230 |
| 2013-07-22 | 23 | 23 | 22 | 23 | 2,958,000 | 230 |
| 2013-07-19 | 23 | 23 | 22 | 23 | 2,417,000 | 230 |
| 2013-07-18 | 23 | 24 | 23 | 23 | 2,229,000 | 230 |
| 2013-07-17 | 23 | 23 | 22 | 23 | 1,687,000 | 230 |
| 2013-07-16 | 23 | 24 | 23 | 23 | 1,267,000 | 230 |
| 2013-07-12 | 24 | 24 | 23 | 23 | 1,948,000 | 230 |
| 2013-07-11 | 23 | 23 | 22 | 23 | 1,685,000 | 230 |
| 2013-07-10 | 23 | 23 | 22 | 23 | 2,502,000 | 230 |
| 2013-07-09 | 23 | 23 | 22 | 22 | 2,436,000 | 220 |
| 2013-07-08 | 24 | 25 | 23 | 23 | 2,605,000 | 230 |
| 2013-07-05 | 24 | 24 | 22 | 23 | 2,463,000 | 230 |
| 2013-07-04 | 23 | 24 | 23 | 24 | 1,577,000 | 240 |
| 2013-07-03 | 23 | 24 | 23 | 24 | 2,370,000 | 240 |
| 2013-07-02 | 22 | 23 | 22 | 22 | 3,427,000 | 220 |
| 2013-07-01 | 21 | 21 | 20 | 21 | 1,706,000 | 210 |
| 2013-06-28 | 20 | 21 | 20 | 21 | 1,918,000 | 210 |
| 2013-06-27 | 20 | 20 | 19 | 20 | 2,802,000 | 200 |
| 2013-06-26 | 21 | 21 | 20 | 20 | 1,969,000 | 200 |
| 2013-06-25 | 21 | 22 | 20 | 21 | 2,787,000 | 210 |
| 2013-06-24 | 22 | 22 | 21 | 21 | 1,685,000 | 210 |
| 2013-06-21 | 21 | 22 | 21 | 21 | 1,334,000 | 210 |
| 2013-06-20 | 22 | 22 | 21 | 22 | 1,779,000 | 220 |
| 2013-06-19 | 22 | 23 | 21 | 22 | 2,062,000 | 220 |
| 2013-06-18 | 22 | 23 | 21 | 22 | 3,497,000 | 220 |
| 2013-06-17 | 21 | 22 | 20 | 21 | 1,369,000 | 210 |
| 2013-06-14 | 22 | 22 | 21 | 21 | 1,382,000 | 210 |
| 2013-06-13 | 21 | 22 | 21 | 21 | 1,763,000 | 210 |
| 2013-06-12 | 21 | 22 | 20 | 22 | 2,249,000 | 220 |
| 2013-06-11 | 23 | 23 | 21 | 22 | 3,718,000 | 220 |
| 2013-06-10 | 21 | 23 | 21 | 22 | 4,764,000 | 220 |
| 2013-06-07 | 22 | 23 | 18 | 21 | 10,188,000 | 210 |
| 2013-06-06 | 26 | 26 | 24 | 24 | 3,848,000 | 240 |
| 2013-06-05 | 27 | 28 | 27 | 27 | 1,431,000 | 270 |
| 2013-06-04 | 27 | 28 | 25 | 28 | 5,244,000 | 280 |
| 2013-06-03 | 28 | 28 | 27 | 27 | 1,988,000 | 270 |
| 2013-05-31 | 28 | 29 | 27 | 28 | 1,941,000 | 280 |
| 2013-05-30 | 27 | 28 | 27 | 27 | 1,530,000 | 270 |
| 2013-05-29 | 29 | 29 | 27 | 28 | 1,950,000 | 280 |
| 2013-05-28 | 28 | 29 | 27 | 28 | 1,526,000 | 280 |
| 2013-05-27 | 28 | 28 | 27 | 28 | 2,928,000 | 280 |
| 2013-05-24 | 27 | 29 | 27 | 28 | 4,671,000 | 280 |
| 2013-05-23 | 30 | 32 | 28 | 29 | 4,613,000 | 290 |
| 2013-05-22 | 32 | 32 | 30 | 30 | 4,053,000 | 300 |
| 2013-05-21 | 32 | 33 | 31 | 31 | 5,669,000 | 310 |
| 2013-05-20 | 29 | 33 | 28 | 30 | 10,747,000 | 300 |
| 2013-05-17 | 28 | 31 | 28 | 31 | 4,479,000 | 310 |
| 2013-05-16 | 30 | 30 | 28 | 29 | 6,352,000 | 290 |
| 2013-05-15 | 36 | 36 | 30 | 32 | 10,015,000 | 320 |
| 2013-05-14 | 37 | 37 | 34 | 35 | 5,196,000 | 350 |
| 2013-05-13 | 35 | 37 | 34 | 36 | 7,756,000 | 360 |
| 2013-05-10 | 35 | 36 | 33 | 34 | 5,000,000 | 340 |
| 2013-05-09 | 36 | 38 | 34 | 35 | 15,346,000 | 350 |
| 2013-05-08 | 38 | 39 | 32 | 34 | 31,715,000 | 340 |
| 2013-05-07 | 28 | 44 | 27 | 41 | 52,565,000 | 410 |
| 2013-05-02 | 25 | 26 | 24 | 25 | 1,833,000 | 250 |
| 2013-05-01 | 25 | 26 | 24 | 25 | 2,032,000 | 250 |
| 2013-04-30 | 24 | 26 | 24 | 25 | 5,018,000 | 250 |
| 2013-04-26 | 23 | 24 | 23 | 24 | 2,851,000 | 240 |
| 2013-04-25 | 23 | 24 | 23 | 23 | 794,000 | 230 |
| 2013-04-24 | 24 | 24 | 23 | 23 | 2,927,000 | 230 |
| 2013-04-23 | 24 | 25 | 24 | 25 | 5,171,000 | 250 |
| 2013-04-22 | 24 | 24 | 23 | 23 | 1,284,000 | 230 |
| 2013-04-19 | 22 | 24 | 22 | 23 | 1,766,000 | 230 |
| 2013-04-18 | 23 | 23 | 22 | 22 | 1,562,000 | 220 |
| 2013-04-17 | 23 | 24 | 22 | 23 | 4,118,000 | 230 |
| 2013-04-16 | 24 | 25 | 23 | 23 | 3,835,000 | 230 |
| 2013-04-15 | 24 | 25 | 24 | 25 | 3,656,000 | 250 |
| 2013-04-12 | 25 | 25 | 23 | 24 | 4,425,000 | 240 |
| 2013-04-11 | 24 | 26 | 22 | 24 | 9,785,000 | 240 |
| 2013-04-10 | 21 | 23 | 21 | 22 | 3,762,000 | 220 |
| 2013-04-09 | 22 | 23 | 21 | 22 | 3,755,000 | 220 |
| 2013-04-08 | 21 | 22 | 21 | 22 | 1,279,000 | 220 |
| 2013-04-05 | 20 | 22 | 20 | 21 | 1,793,000 | 210 |
| 2013-04-04 | 20 | 20 | 19 | 20 | 942,000 | 200 |
| 2013-04-03 | 20 | 20 | 19 | 20 | 1,179,000 | 200 |
| 2013-04-02 | 20 | 20 | 19 | 20 | 1,580,000 | 200 |
| 2013-04-01 | 21 | 21 | 20 | 20 | 764,000 | 200 |
| 2013-03-29 | 20 | 21 | 20 | 20 | 1,242,000 | 200 |
| 2013-03-28 | 21 | 21 | 20 | 20 | 972,000 | 200 |
| 2013-03-27 | 20 | 22 | 20 | 21 | 2,461,000 | 210 |
| 2013-03-26 | 21 | 22 | 20 | 21 | 2,013,000 | 210 |
| 2013-03-25 | 22 | 22 | 21 | 21 | 529,000 | 210 |
| 2013-03-22 | 22 | 22 | 21 | 22 | 534,000 | 220 |
| 2013-03-21 | 22 | 23 | 21 | 22 | 1,111,000 | 220 |
| 2013-03-19 | 22 | 23 | 21 | 22 | 1,258,000 | 220 |
| 2013-03-18 | 23 | 23 | 22 | 22 | 2,712,000 | 220 |
| 2013-03-15 | 23 | 24 | 22 | 22 | 1,422,000 | 220 |
| 2013-03-14 | 23 | 23 | 22 | 23 | 1,020,000 | 230 |
| 2013-03-13 | 23 | 24 | 22 | 23 | 1,380,000 | 230 |
| 2013-03-12 | 23 | 24 | 22 | 24 | 4,840,000 | 240 |
| 2013-03-11 | 22 | 23 | 22 | 22 | 585,000 | 220 |
| 2013-03-08 | 22 | 23 | 22 | 22 | 1,099,000 | 220 |
| 2013-03-07 | 22 | 23 | 22 | 22 | 642,000 | 220 |
| 2013-03-06 | 22 | 23 | 22 | 22 | 774,000 | 220 |
| 2013-03-05 | 22 | 23 | 22 | 22 | 842,000 | 220 |
| 2013-03-04 | 22 | 23 | 21 | 22 | 2,039,000 | 220 |
| 2013-03-01 | 23 | 23 | 22 | 22 | 1,071,000 | 220 |
| 2013-02-28 | 23 | 24 | 22 | 23 | 1,560,000 | 230 |
| 2013-02-27 | 22 | 24 | 22 | 23 | 3,575,000 | 230 |
| 2013-02-26 | 21 | 22 | 21 | 21 | 886,000 | 210 |
| 2013-02-25 | 22 | 22 | 21 | 21 | 1,208,000 | 210 |
| 2013-02-22 | 21 | 22 | 21 | 21 | 594,000 | 210 |
| 2013-02-21 | 21 | 21 | 20 | 21 | 907,000 | 210 |
| 2013-02-20 | 21 | 22 | 21 | 21 | 862,000 | 210 |
| 2013-02-19 | 21 | 22 | 20 | 21 | 1,776,000 | 210 |
| 2013-02-18 | 20 | 21 | 20 | 20 | 405,000 | 200 |
| 2013-02-15 | 21 | 22 | 19 | 20 | 3,261,000 | 200 |
| 2013-02-14 | 23 | 23 | 20 | 21 | 4,617,000 | 210 |
| 2013-02-13 | 24 | 24 | 22 | 24 | 3,144,000 | 240 |
| 2013-02-12 | 22 | 25 | 21 | 24 | 5,637,000 | 240 |
| 2013-02-08 | 22 | 23 | 21 | 22 | 2,359,000 | 220 |
| 2013-02-07 | 23 | 23 | 22 | 23 | 1,016,000 | 230 |
| 2013-02-06 | 23 | 24 | 22 | 23 | 2,445,000 | 230 |
| 2013-02-05 | 24 | 24 | 21 | 23 | 6,490,000 | 230 |
| 2013-02-04 | 24 | 25 | 22 | 24 | 2,918,000 | 240 |
| 2013-02-01 | 23 | 24 | 22 | 22 | 3,333,000 | 220 |
| 2013-01-31 | 22 | 23 | 21 | 22 | 3,609,000 | 220 |
| 2013-01-30 | 21 | 22 | 21 | 21 | 1,335,000 | 210 |
| 2013-01-29 | 22 | 23 | 21 | 21 | 3,752,000 | 210 |
| 2013-01-28 | 21 | 24 | 20 | 21 | 13,236,000 | 210 |
| 2013-01-25 | 20 | 21 | 19 | 20 | 2,292,000 | 200 |
| 2013-01-24 | 20 | 21 | 19 | 19 | 3,759,000 | 190 |
| 2013-01-23 | 19 | 21 | 19 | 19 | 4,096,000 | 190 |
| 2013-01-22 | 19 | 19 | 18 | 18 | 490,000 | 180 |
| 2013-01-21 | 18 | 19 | 18 | 18 | 755,000 | 180 |
| 2013-01-18 | 19 | 20 | 18 | 18 | 978,000 | 180 |
| 2013-01-17 | 18 | 20 | 18 | 18 | 3,981,000 | 180 |
| 2013-01-16 | 19 | 19 | 17 | 17 | 2,641,000 | 170 |
| 2013-01-15 | 16 | 19 | 16 | 19 | 2,482,000 | 190 |
| 2013-01-11 | 16 | 17 | 16 | 16 | 302,000 | 160 |
| 2013-01-10 | 16 | 17 | 16 | 16 | 214,000 | 160 |
| 2013-01-09 | 16 | 17 | 16 | 16 | 862,000 | 160 |
| 2013-01-08 | 17 | 18 | 16 | 17 | 878,000 | 170 |
| 2013-01-07 | 17 | 17 | 16 | 17 | 2,011,000 | 170 |
| 2013-01-04 | 16 | 17 | 15 | 17 | 984,000 | 170 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2006-06-05]1株→2株 [2005-06-15]1株→2株 [2003-01-09]1株→2株 [1991-10-14]1株→0.5株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株
